RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	80.95	80.95	78.80	79.35	79.35	-1.67%	1,988,117
Aug 31, 2026	82.05	83.60	79.70	80.70	80.70	-3.70%	2,710,773
Aug 28, 2026	82.95	84.45	80.90	83.80	83.80	1.58%	2,754,258
Aug 27, 2026	81.25	82.65	80.25	82.50	82.50	2.61%	2,823,500
Aug 26, 2026	81.45	85.60	80.40	80.40	80.40	0.12%	5,966,900
Aug 25, 2026	75.50	81.35	74.50	80.30	80.30	8.22%	6,011,624
Aug 24, 2026	79.65	79.70	73.90	74.20	74.20	-5.96%	3,812,709
Aug 21, 2026	79.80	80.80	77.25	78.90	78.90	-1.25%	3,174,059
Aug 20, 2026	80.50	84.40	79.35	79.90	79.90	2.50%	6,983,500
Aug 19, 2026	78.80	80.95	77.15	77.95	77.95	-1.52%	2,224,024
Aug 18, 2026	80.65	81.05	77.70	79.15	79.15	-2.16%	3,764,097
Aug 17, 2026	81.20	81.75	78.10	80.90	80.90	0.25%	3,105,600
Aug 14, 2026	82.85	83.50	80.20	80.70	80.70	-2.18%	2,645,500
Aug 13, 2026	82.85	86.10	81.40	82.50	82.50	0.24%	3,595,600
Aug 12, 2026	83.90	85.25	81.85	82.30	82.30	-1.67%	2,135,000
Aug 11, 2026	85.75	87.20	83.10	83.70	83.70	-1.24%	3,664,471
Aug 10, 2026	87.50	91.20	84.40	84.75	84.75	-1.74%	4,951,040
Aug 7, 2026	80.40	86.95	78.50	86.25	86.25	8.49%	7,977,883
Aug 6, 2026	85.80	88.25	78.65	79.50	79.50	-3.69%	7,456,050
Aug 5, 2026	80.50	83.20	80.30	82.55	82.55	2.55%	2,076,032
Aug 4, 2026	80.00	81.80	79.65	80.50	80.50	2.48%	2,029,021
Aug 3, 2026	82.50	82.80	77.90	78.55	78.55	-3.91%	3,320,576
Jul 31, 2026	81.50	82.90	80.30	81.75	81.75	2.96%	2,728,021
Jul 30, 2026	82.35	82.65	77.90	79.40	79.40	-4.05%	3,506,000
Jul 29, 2026	83.20	85.25	81.30	82.75	82.75	-2.36%	2,963,858
Jul 28, 2026	85.65	85.90	83.15	84.75	84.75	-1.05%	1,902,125
Jul 27, 2026	83.20	86.75	81.55	85.65	85.65	2.94%	2,061,000
Jul 24, 2026	87.30	87.30	82.55	83.20	83.20	-4.70%	2,449,610
Jul 23, 2026	86.65	88.60	85.15	87.30	87.30	1.75%	2,130,582
Jul 22, 2026	87.00	89.75	85.30	85.80	85.80	0.70%	4,380,199
Jul 21, 2026	83.75	85.80	80.90	85.20	85.20	1.73%	3,880,100
Jul 20, 2026	78.25	83.75	77.55	83.75	83.75	9.84%	5,541,416
Jul 17, 2026	85.60	85.60	75.20	76.25	76.25	-10.29%	6,480,300
Jul 16, 2026	86.00	87.00	83.50	85.00	85.00	-1.16%	4,836,479
Jul 15, 2026	82.70	89.00	82.10	86.00	86.00	4.24%	7,630,972
Jul 14, 2026	82.65	83.00	78.00	82.50	82.50	0.92%	3,499,611
Jul 13, 2026	85.30	85.70	80.50	81.75	81.75	-2.79%	4,126,290
Jul 10, 2026	83.00	88.20	81.50	84.10	84.10	2.62%	6,751,350
Jul 9, 2026	83.35	85.95	81.35	81.95	81.95	-1.62%	4,935,180
Jul 8, 2026	83.00	86.20	81.50	83.30	83.30	1.90%	7,631,107
Jul 7, 2026	86.80	88.35	81.20	81.75	81.75	-6.94%	6,384,155
Jul 6, 2026	87.90	94.50	86.05	87.85	87.85	0.06%	12,481,440
Jul 3, 2026	83.15	88.55	82.40	87.80	87.80	9.68%	10,094,675
Jul 2, 2026	78.95	81.35	77.10	80.05	80.05	7.74%	9,171,245
Jun 30, 2026	80.00	81.40	73.45	74.30	74.30	-6.78%	9,283,318
Jun 29, 2026	70.50	82.30	69.70	79.70	79.70	14.43%	11,587,200
Jun 26, 2026	71.00	72.50	67.80	69.65	69.65	-0.57%	4,665,949
Jun 25, 2026	68.20	70.55	65.65	70.05	70.05	1.67%	4,958,318
Jun 24, 2026	67.80	72.20	67.00	68.90	68.90	3.07%	6,893,290
Jun 23, 2026	67.45	70.70	64.60	66.85	66.85	0.15%	4,855,484